[9319 東証1部] 中央倉庫 日足 時系列データ

[9319 東証1部] 中央倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271132.001134.001124.001129.002890032686200
2017-03-241126.001136.001126.001132.001010011402900
2017-03-231126.001135.001119.001126.001860020954000
2017-03-221130.001135.001122.001126.001410015913100
2017-03-211136.001138.001130.001136.0047005331900
2017-03-171133.001138.001121.001136.0050005660700
2017-03-161109.001137.001109.001137.001080012184800
2017-03-151119.001127.001116.001116.0050005597300
2017-03-141130.001131.001114.001131.0067007554800
2017-03-131120.001131.001120.001129.0074008332100
2017-03-101115.001120.001110.001120.001830020418900
2017-03-091105.001108.001105.001107.0047005201900
2017-03-081105.001106.001102.001105.0066007288100
2017-03-071098.001110.001097.001105.0088009704900
2017-03-061100.001101.001094.001098.0023002524200
2017-03-031098.001105.001094.001101.0066007260000
2017-03-021099.001105.001091.001101.0090009886800
2017-03-011090.001100.001088.001099.0062006793600
2017-02-281098.001108.001075.001083.002010021993200
2017-02-271077.001100.001077.001097.001160012694700
2017-02-241095.001097.001091.001093.001150012586600
2017-02-231083.001098.001083.001097.0028003056600
2017-02-221088.001088.001081.001083.0024002601300
2017-02-211096.001096.001079.001088.0048005213600
2017-02-201083.001099.001076.001096.0050005456000
2017-02-171090.001095.001080.001087.0056006081900
2017-02-161098.001098.001085.001091.0029003163200
2017-02-151095.001098.001092.001094.00960010506100
2017-02-141088.001095.001088.001090.0036003928600
2017-02-131088.001095.001076.001095.0066007183100
2017-02-101080.001083.001065.001083.0066007124600
2017-02-091078.001078.001064.001071.0015001607000
2017-02-081077.001078.001065.001071.0039004172900
2017-02-071065.001076.001052.001059.0057006073500
2017-02-061069.001069.001052.001065.0037003935100
2017-02-031062.001075.001062.001070.0024002566200
2017-02-021075.001075.001061.001062.0075007992200
2017-02-011070.001085.001050.001081.0057006117400
2017-01-311070.001086.001062.001070.0044004702900
2017-01-301080.001084.001070.001078.0067007224500
2017-01-271075.001089.001075.001082.0060006483800
2017-01-261080.001086.001075.001079.001250013504300
2017-01-251090.001090.001071.001080.0057006158300
2017-01-241089.001089.001063.001076.0028003008000
2017-01-231080.001091.001080.001082.0041004442000
2017-01-201070.001099.001070.001090.0089009684600
2017-01-191050.001078.001050.001068.0050005303000
2017-01-181070.001070.001052.001059.0054005727500
2017-01-171077.001084.001060.001070.0068007290200
2017-01-161097.001097.001070.001073.0075008105300
2017-01-131080.001097.001068.001097.0078008450200
2017-01-121087.001089.001071.001081.0057006155700
2017-01-111093.001095.001082.001087.0039004246200
2017-01-101094.001094.001079.001093.0074008054500
2017-01-061082.001095.001082.001095.0071007727200
2017-01-051095.001095.001070.001081.001000010771400
2017-01-041083.001099.001083.001099.001150012606800
2016-12-301084.001084.001056.001073.0061006513600
2016-12-291066.001085.001055.001085.0093009999100
2016-12-281078.001087.001068.001077.0067007227400
2016-12-271066.001078.001066.001074.0061006528000
2016-12-261071.001076.001071.001074.0091009764300
2016-12-221072.001077.001051.001071.0086009152900
2016-12-211082.001082.001060.001066.0055005873200
2016-12-201084.001084.001065.001082.0065006998600
2016-12-191077.001080.001075.001080.001430015412900
2016-12-161072.001077.001065.001077.0082008803100
2016-12-151072.001074.001062.001072.0088009419000
2016-12-141065.001074.001056.001072.0050005342200
2016-12-131056.001075.001041.001074.001240013166200
2016-12-121053.001066.001040.001065.0091009619300
2016-12-091007.001058.001007.001058.001940020073800
2016-12-081038.001039.001032.001035.001070011090000
2016-12-071031.001034.001031.001032.0046004749300
2016-12-061023.001035.001016.001023.0068006963000
2016-12-051014.001029.001014.001023.0038003886800
2016-12-021024.001034.001023.001028.0042004314300
2016-12-011032.001046.001025.001038.0096009932000
2016-11-301032.001034.001024.001029.0031003191300
2016-11-291029.001032.001017.001032.0069007089000
2016-11-281012.001029.001012.001029.0041004199600
2016-11-251022.001028.001016.001028.001260012894200
2016-11-241020.001022.001011.001022.0046004688100
2016-11-221015.001020.001009.001017.0045004574600
2016-11-211013.001015.001003.001015.0025002532300
2016-11-181016.001016.001005.001008.0038003832300
2016-11-171015.001015.001005.001012.0040004048700
2016-11-161009.001018.001008.001015.0073007390000
2016-11-151002.001006.001001.001004.0043004313300
2016-11-141001.001007.00999.001002.0086008618100
2016-11-11999.001000.00992.001000.0064006390100
2016-11-101004.001004.00987.001000.0062006185800
2016-11-091006.001006.00959.00959.0067006538100
2016-11-081010.001010.00984.00991.0024002383500
2016-11-071000.001003.00991.001000.0046004590500
2016-11-04984.00994.00981.00987.0056005533300
2016-11-021000.001005.00992.00994.0034003383200
2016-11-011003.001014.00999.001014.001120011301800
2016-10-311014.001014.00995.00999.0064006404100
2016-10-28997.001030.00985.001030.002830028686300
2016-10-271000.001000.00978.00985.001070010625200
2016-10-26996.001000.00993.001000.001400013967700
2016-10-25987.00998.00980.00996.001440014308300
2016-10-24967.00988.00967.00986.0045004421900
2016-10-21980.00983.00971.00971.0047004585900
2016-10-20972.00980.00969.00978.0066006444900
2016-10-19961.00972.00961.00972.0039003780500
2016-10-18967.00970.00960.00967.0027002605800
2016-10-17968.00970.00963.00967.0037003576800
2016-10-14964.00970.00960.00968.0029002799400
2016-10-13972.00972.00963.00966.0023002224300
2016-10-12965.00973.00960.00966.0071006860100
2016-10-11980.00980.00965.00980.0024002339800
2016-10-07963.00980.00963.00980.0030002921500
2016-10-06980.00985.00973.00977.0065006369900
2016-10-05985.00985.00969.00980.0072007051100
2016-10-04975.00985.00962.00985.0066006480700
2016-10-03970.00982.00960.00977.0077007512100
2016-09-30968.00976.00964.00970.001150011149200
2016-09-29990.00990.00966.00979.001400013693600
2016-09-28969.00989.00940.00989.001700016317400
2016-09-27939.00975.00939.00975.0091008796100
2016-09-26965.00966.00945.00954.0085008147500
2016-09-23934.00971.00934.00965.002510024091300
2016-09-21902.00928.00893.00927.001100010031800
2016-09-20900.00910.00900.00903.0074006693400
2016-09-16910.00910.00900.00905.0018001628100
2016-09-15900.00904.00899.00899.0029002610600
2016-09-14905.00905.00900.00902.0034003066100
2016-09-13910.00910.00901.00902.0040003620000
2016-09-12905.00910.00904.00906.0029002626100
2016-09-09910.00912.00901.00905.001410012804700
2016-09-08917.00917.00903.00910.0046004169900
2016-09-07904.00915.00903.00909.0058005267700
2016-09-06926.00926.00898.00905.001310011833800
2016-09-05917.00925.00913.00916.0025002295300
2016-09-02900.00915.00900.00907.0030002722000
2016-09-01902.00908.00902.00904.0013001174900
2016-08-31899.00904.00897.00902.0020001801000
2016-08-30908.00908.00898.00898.001000900700
2016-08-29895.00906.00895.00906.0040003608100
2016-08-26894.00895.00885.00888.0061005438500
2016-08-25886.00896.00886.00894.0018001606300
2016-08-24890.00900.00887.00888.0021001870900
2016-08-23888.00899.00887.00890.0057005076200
2016-08-22890.00905.00890.00895.0033002955300
2016-08-19895.00904.00891.00892.0030002683100
2016-08-18904.00904.00894.00895.0039003501500
2016-08-17907.00915.00902.00903.0069006239900
2016-08-16940.00940.00915.00919.0054004976300
2016-08-15942.00957.00927.00932.0020001883800
2016-08-12937.00939.00916.00936.0024002235200
2016-08-10927.00938.00927.00937.0016001493900
2016-08-09935.00955.00935.00942.0054005100500
2016-08-08928.00970.00926.00968.001440013783400
2016-08-05905.00924.00905.00913.0033003032700
2016-08-04924.00924.00902.00905.0032002908700
2016-08-03918.00922.00910.00914.0051004665200
2016-08-02925.00925.00918.00920.0014001288900
2016-08-01929.00934.00922.00924.0046004256000
2016-07-29936.00936.00920.00929.0040003708200
2016-07-28919.00936.00914.00936.0040003702800
2016-07-27934.00940.00930.00934.0051004774500
2016-07-26933.00936.00923.00929.0098009133300
2016-07-25928.00935.00923.00933.0056005205600
2016-07-22920.00930.00920.00928.0019001757900
2016-07-21930.00934.00925.00934.0042003908100
2016-07-20926.00928.00917.00925.0027002492000
2016-07-19912.00930.00912.00930.0045004168400
2016-07-15922.00925.00913.00920.0042003862300
2016-07-14918.00920.00913.00913.0045004121000
2016-07-13919.00919.00911.00915.0034003112700
2016-07-12914.00918.00900.00906.0055005001500
2016-07-11905.00912.00896.00906.0053004793900
2016-07-08904.00904.00892.00892.0060005387500
2016-07-07894.00902.00892.00896.0038003409000
2016-07-06903.00904.00895.00902.0059005317600
2016-07-05900.00905.00898.00905.0044003966500
2016-07-04896.00900.00896.00900.0041003682000
2016-07-01894.00897.00890.00896.0032002861000
2016-06-30883.00894.00883.00889.0030002666400
2016-06-29889.00890.00879.00879.0038003358400
2016-06-28860.00891.00860.00889.0068005995600
2016-06-27858.00887.00858.00878.0075006592600
2016-06-24888.00890.00851.00858.002360020695600
2016-06-23885.00885.00877.00884.0019001676800
2016-06-22878.00882.00875.00881.0036003165700
2016-06-21866.00879.00866.00878.0024002101800
2016-06-20857.00870.00857.00866.0040003453400
2016-06-17858.00873.00855.00856.0039003355700
2016-06-16874.00874.00855.00857.0052004474400
2016-06-15861.00874.00861.00863.0032002769600
2016-06-14873.00875.00866.00868.0057004958600
2016-06-13880.00881.00875.00875.0060005264100
2016-06-10886.00887.00880.00880.001550013711300
2016-06-09890.00890.00882.00886.0026002302600
2016-06-08885.00885.00884.00885.001100973200
2016-06-07882.00883.00880.00880.0013001145600
2016-06-06873.00886.00870.00882.0057005012900
2016-06-03878.00885.00876.00885.0028002467800
2016-06-02884.00885.00878.00878.0052004582700
2016-06-01886.00898.00885.00890.0037003295900
2016-05-31883.00888.00882.00886.0050004426700
2016-05-30881.00888.00880.00887.0033002916700
2016-05-27883.00886.00878.00879.0063005551600
2016-05-26881.00886.00881.00882.0034002999000
2016-05-25885.00885.00880.00881.0052004582500
2016-05-24882.00886.00878.00878.0045003962400
2016-05-23896.00896.00880.00882.0072006364600
2016-05-20888.00898.00888.00897.0030002678700
2016-05-19897.00898.00883.00887.0040003553400
2016-05-18888.00895.00884.00895.0044003917400
2016-05-17883.00898.00882.00892.0050004444100
2016-05-16879.00894.00879.00879.0078006900000
2016-05-13908.00908.00891.00891.0086007706600
2016-05-12893.00913.00893.00908.0048004334700
2016-05-11905.00909.00897.00900.0060005422300
2016-05-10896.00906.00893.00901.0051004592300
2016-05-09900.00904.00894.00896.0052004673200
2016-05-06899.00901.00890.00898.0061005464600
2016-05-02914.00918.00890.00899.0060005411000
2016-04-28947.00947.00920.00922.0051004729800
2016-04-27949.00949.00934.00936.0040003748600
2016-04-26945.00945.00934.00942.0056005275200
2016-04-25946.00946.00936.00945.0016001507000
2016-04-22948.00948.00933.00948.0081007626800
2016-04-21921.00947.00918.00946.00103009658600
2016-04-20927.00930.00910.00910.0074006791700
2016-04-19926.00927.00924.00927.0034003148200
2016-04-18911.00917.00905.00906.0026002368600
2016-04-15928.00931.00920.00931.0033003062500
2016-04-14917.00941.00914.00941.0075006959100
2016-04-13901.00908.00899.00902.0031002799000
2016-04-12885.00900.00885.00890.0039003480500
2016-04-11891.00896.00880.00889.0053004710500
2016-04-08890.00905.00890.00890.0079007054700
2016-04-07891.00906.00891.00899.0014001259200
2016-04-06903.00909.00893.00894.0054004849200
2016-04-05919.00919.00903.00903.0050004528100
2016-04-04906.00922.00900.00919.0069006297600
2016-04-01937.00938.00893.00893.00104009469700
2016-03-31945.00952.00930.00935.0055005163600
2016-03-30961.00969.00953.00953.0040003828700
2016-03-29975.00976.00951.00976.0088008551500
2016-03-28976.00990.00973.00990.004210041228200
2016-03-25973.00979.00973.00976.0066006434800
2016-03-24976.00983.00968.00972.0060005852100
2016-03-23977.00983.00973.00979.0051004991300
2016-03-22946.00977.00946.00977.0071006857700
2016-03-18954.00967.00944.00946.0053005040300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog